Simplex Infra

Simplex Infrastructures Ltd Historical Data

NSEBSE

₹274.15

(-0.15%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	301	303.9	289.55	291.95	3,324	4,54,82,832.25	87,054
02-Jun-2025	291.65	295.5	282.5	286.95	1,933	2,07,59,228.9	44,987
03-Jun-2025	287.85	294.45	284.8	287	1,349	1,49,69,779.3	31,836
04-Jun-2025	285	289.8	278.35	280.15	1,446	1,91,54,463.95	40,837
05-Jun-2025	280.85	294.15	280.8	293.05	1,438	5,18,95,867.85	1,14,314
06-Jun-2025	297.3	304	287	289.8	2,255	3,10,61,660.35	60,632
09-Jun-2025	290	292.2	286.95	290.15	1,209	1,54,54,988.7	35,713
10-Jun-2025	290.85	303	289.85	298.25	2,198	3,01,19,375.25	69,267
11-Jun-2025	297.55	298.75	289	293.05	954	92,60,812.4	19,214
12-Jun-2025	291.15	293.5	284.35	285.9	954	1,11,22,037.05	25,951
13-Jun-2025	285.9	285.95	274.95	281.55	1,169	1,21,77,174.55	22,527
16-Jun-2025	277.2	287.05	277.2	286.15	960	70,61,568.65	13,875
17-Jun-2025	289	289	276.8	279.75	1,401	1,39,48,718.25	26,218
18-Jun-2025	281.75	282.9	276.5	277.35	634	70,27,373.3	15,875
19-Jun-2025	280.65	280.8	266.9	268.75	1,361	1,16,85,920.45	23,192
20-Jun-2025	270	273.55	264	269.05	1,230	97,79,788.5	22,160
23-Jun-2025	271.1	272.6	264.35	268.45	934	1,43,83,065.2	42,156
24-Jun-2025	269.5	278.65	269.35	272.3	1,020	1,23,43,013.8	36,564
25-Jun-2025	274.8	275.95	269	270.5	833	1,14,15,401.25	29,857
26-Jun-2025	270.5	275.7	270.5	274.55	748	45,82,852.4	10,868
27-Jun-2025	275	278.15	269.1	274.15	1,369	1,57,72,687.4	23,487

Simplex Infra: Related NEWS

No Record Found

Invest wise with Expert advice